시장 데이터를 불러오는 중
전체 종목
Direxion Emerging Markets Bear 3X ETF 과거 주가
Direxion Emerging Markets Bear 3X ETF · EDZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Emerging Markets Bear 3X ETF · EDZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,292 | ₩19,560 | ₩19,292 | ₩19,332 | +0.21% | 43만 |
| 2026.10.08 | ₩19,653 | ₩20,255 | ₩19,533 | ₩19,947 | +1.50% | 22.4만 |
| 2026.10.07 | ₩18,985 | ₩19,225 | ₩18,744 | ₩18,851 | -0.70% | 63.5만 |
| 2026.10.06 | ₩17,768 | ₩18,143 | ₩17,768 | ₩18,129 | +2.03% | 13.4만 |
| 2026.10.05 | ₩18,036 | ₩18,036 | ₩17,675 | ₩17,795 | -1.33% | 9.5만 |
| 2026.10.02 | ₩18,717 | ₩19,038 | ₩18,517 | ₩18,664 | -0.29% | 90.6만 |
| 2026.10.01 | ₩19,439 | ₩19,854 | ₩19,212 | ₩19,373 | -0.34% | 49.6만 |
| 2026.09.30 | ₩19,119 | ₩19,480 | ₩19,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,373 |
| +1.33% |
| 22.6만 |
| 2026.09.29 | ₩18,998 | ₩19,225 | ₩18,838 | ₩18,891 | -0.56% | 13.2만 |
|---|
| 2026.09.28 | ₩19,092 | ₩19,573 | ₩18,838 | ₩19,038 | -0.28% | 16.5만 |
|---|
| 2026.09.25 | ₩18,530 | ₩18,731 | ₩18,316 | ₩18,370 | -0.87% | 26.4만 |
|---|
| 2026.09.24 | ₩18,731 | ₩19,159 | ₩18,637 | ₩18,985 | +1.36% | 66.4만 |
|---|
| 2026.09.23 | ₩18,036 | ₩18,717 | ₩17,995 | ₩18,584 | +3.04% | 29.5만 |
|---|
| 2026.09.22 | ₩17,942 | ₩18,009 | ₩17,407 | ₩17,514 | -2.38% | 17.8만 |
|---|
| 2026.09.21 | ₩18,397 | ₩18,570 | ₩17,875 | ₩18,009 | -2.11% | 18.6만 |
|---|
| 2026.09.18 | ₩19,680 | ₩19,921 | ₩19,493 | ₩19,506 | -0.88% | 14.2만 |
|---|
| 2026.09.17 | ₩19,774 | ₩19,854 | ₩19,506 | ₩19,600 | -0.88% | 20.1만 |
|---|
| 2026.09.16 | ₩20,121 | ₩21,111 | ₩19,921 | ₩20,710 | +2.92% | 24.6만 |
|---|
| 2026.09.15 | ₩20,389 | ₩20,857 | ₩20,389 | ₩20,669 | +1.38% | 15만 |
|---|
| 2026.09.14 | ₩20,455 | ₩20,683 | ₩20,054 | ₩20,509 | +0.26% | 34.9만 |
|---|
| 2026.09.11 | ₩18,758 | ₩19,038 | ₩18,758 | ₩18,958 | +1.07% | 21.5만 |
|---|
| 2026.09.10 | ₩19,306 | ₩19,680 | ₩19,225 | ₩19,653 | +1.80% | 16.7만 |
|---|
| 2026.09.09 | ₩18,303 | ₩18,557 | ₩18,049 | ₩18,450 | +0.80% | 17.2만 |
|---|
| 2026.09.08 | ₩18,062 | ₩18,236 | ₩17,929 | ₩18,183 | +0.67% | 13.3만 |
|---|
| 2026.09.04 | ₩19,052 | ₩19,105 | ₩18,223 | ₩18,223 | -4.35% | 9.7만 |
|---|
| 2026.09.03 | ₩19,653 | ₩19,894 | ₩19,212 | ₩19,239 | -2.11% | 17.6만 |
|---|
| 2026.09.02 | ₩19,827 | ₩19,840 | ₩19,506 | ₩19,546 | -1.42% | 6.5만 |
|---|
| 2026.09.01 | ₩19,653 | ₩20,068 | ₩19,319 | ₩19,881 | +1.16% | 17.6만 |
|---|
| 2026.08.31 | ₩19,439 | ₩19,840 | ₩19,319 | ₩19,720 | +1.44% | 13.2만 |
|---|
| 2026.08.28 | ₩19,012 | ₩19,667 | ₩18,851 | ₩19,533 | +2.74% | 15.4만 |
|---|
| 2026.08.27 | ₩19,092 | ₩19,480 | ₩19,092 | ₩19,145 | +0.28% | 63.5만 |
|---|
| 2026.08.26 | ₩19,332 | ₩19,506 | ₩19,199 | ₩19,466 | +0.69% | 8.2만 |
|---|
| 2026.08.25 | ₩19,774 | ₩19,961 | ₩19,359 | ₩19,373 | -2.03% | 15.1만 |
|---|
| 2026.08.24 | ₩20,188 | ₩20,750 | ₩20,188 | ₩20,415 | +1.13% | 42.8만 |
|---|
| 2026.08.21 | ₩19,306 | ₩19,693 | ₩19,279 | ₩19,600 | +1.52% | 43.3만 |
|---|
| 2026.08.20 | ₩20,442 | ₩20,442 | ₩19,867 | ₩19,961 | -2.35% | 8.9만 |
|---|
| 2026.08.19 | ₩20,068 | ₩20,669 | ₩19,988 | ₩20,496 | +2.13% | 16.8만 |
|---|
| 2026.08.18 | ₩20,656 | ₩21,298 | ₩20,415 | ₩21,164 | +2.46% | 46.3만 |
|---|
| 2026.08.17 | ₩19,506 | ₩19,586 | ₩18,945 | ₩19,520 | +0.07% | 46.4만 |
|---|
| 2026.08.14 | ₩19,881 | ₩20,282 | ₩19,734 | ₩20,148 | +1.34% | 20만 |
|---|
| 2026.08.13 | ₩20,295 | ₩20,335 | ₩19,747 | ₩20,068 | -1.12% | 15.7만 |
|---|
| 2026.08.12 | ₩20,068 | ₩20,455 | ₩20,068 | ₩20,268 | +1.00% | 18.1만 |
|---|
| 2026.08.11 | ₩21,017 | ₩21,405 | ₩20,790 | ₩21,244 | +1.08% | 11.1만 |
|---|
| 2026.08.10 | ₩21,405 | ₩21,659 | ₩21,298 | ₩21,512 | +0.50% | 9.1만 |
|---|
| 2026.08.07 | ₩20,710 | ₩21,632 | ₩20,710 | ₩20,990 | +1.36% | 11.6만 |
|---|
| 2026.08.06 | ₩21,859 | ₩22,073 | ₩21,084 | ₩21,632 | -1.04% | 31.2만 |
|---|
| 2026.08.05 | ₩20,656 | ₩20,937 | ₩20,469 | ₩20,910 | +1.23% | 34.5만 |
|---|
| 2026.08.04 | ₩21,445 | ₩21,579 | ₩20,589 | ₩20,696 | -3.49% | 26.3만 |
|---|
| 2026.08.03 | ₩23,103 | ₩23,437 | ₩22,287 | ₩22,434 | -2.89% | 13.9만 |
|---|
| 2026.07.31 | ₩21,752 | ₩23,250 | ₩21,605 | ₩22,595 | +3.87% | 16.6만 |
|---|
| 2026.07.30 | ₩24,627 | ₩24,801 | ₩23,129 | ₩23,196 | -5.81% | 50.7만 |
|---|
| 2026.07.29 | ₩25,549 | ₩26,739 | ₩24,506 | ₩26,445 | +3.51% | 29.6만 |
|---|
| 2026.07.28 | ₩25,162 | ₩25,616 | ₩24,466 | ₩24,814 | -1.38% | 27.1만 |
|---|
| 2026.07.27 | ₩22,742 | ₩24,333 | ₩22,702 | ₩23,410 | +2.94% | 36.1만 |
|---|
| 2026.07.24 | ₩23,129 | ₩23,932 | ₩22,969 | ₩23,811 | +2.95% | 16.9만 |
|---|
| 2026.07.23 | ₩22,541 | ₩23,036 | ₩21,980 | ₩22,488 | -0.24% | 39.3만 |
|---|
| 2026.07.22 | ₩22,354 | ₩22,394 | ₩21,833 | ₩22,046 | -1.38% | 11만 |
|---|
| 2026.07.21 | ₩21,940 | ₩22,220 | ₩21,498 | ₩21,726 | -0.98% | 22.7만 |
|---|
| 2026.07.20 | ₩23,076 | ₩23,758 | ₩22,956 | ₩23,678 | +2.61% | 34.5만 |
|---|
| 2026.07.17 | ₩24,908 | ₩25,309 | ₩23,437 | ₩23,918 | -3.97% | 33.3만 |
|---|
| 2026.07.16 | ₩22,795 | ₩23,250 | ₩22,514 | ₩22,915 | +0.53% | 9.9만 |
|---|
| 2026.07.15 | ₩21,258 | ₩22,461 | ₩21,111 | ₩21,538 | +1.32% | 13.9만 |
|---|
| 2026.07.14 | ₩21,592 | ₩22,020 | ₩21,378 | ₩21,472 | -0.56% | 13.3만 |
|---|
| 2026.07.13 | ₩22,140 | ₩22,809 | ₩21,993 | ₩22,782 | +2.90% | 16.8만 |
|---|
| 2026.07.10 | ₩20,803 | ₩21,111 | ₩20,375 | ₩20,469 | -1.61% | 8.5만 |
|---|
| 2026.07.09 | ₩20,816 | ₩20,897 | ₩20,429 | ₩20,643 | -0.83% | 9.4만 |
|---|
| 2026.07.08 | ₩22,220 | ₩22,300 | ₩20,950 | ₩21,097 | -5.05% | 11.8만 |
|---|
| 2026.07.07 | ₩21,311 | ₩21,993 | ₩21,044 | ₩21,565 | +1.19% | 17.1만 |
|---|
| 2026.07.06 | ₩20,228 | ₩20,362 | ₩19,747 | ₩19,974 | -1.26% | 16.4만 |
|---|
| 2026.07.02 | ₩20,964 | ₩22,688 | ₩20,389 | ₩21,685 | +3.44% | 21.5만 |
|---|
| 2026.07.01 | ₩20,710 | ₩21,097 | ₩20,228 | ₩21,057 | +1.68% | 19.4만 |
|---|
| 2026.06.30 | ₩20,175 | ₩20,175 | ₩19,292 | ₩19,413 | -3.78% | 39.3만 |
|---|
| 2026.06.29 | ₩20,616 | ₩21,726 | ₩20,148 | ₩20,308 | -1.49% | 12.4만 |
|---|
| 2026.06.26 | ₩21,218 | ₩21,311 | ₩20,095 | ₩20,469 | -3.53% | 32.2만 |
|---|
| 2026.06.25 | ₩18,931 | ₩20,308 | ₩18,784 | ₩19,814 | +4.66% | 37.8만 |
|---|
| 2026.06.24 | ₩20,362 | ₩21,030 | ₩20,095 | ₩20,442 | +0.39% | 10.3만 |
|---|
| 2026.06.23 | ₩20,402 | ₩20,589 | ₩19,734 | ₩20,496 | +0.46% | 57.2만 |
|---|
| 2026.06.22 | ₩17,741 | ₩17,969 | ₩17,461 | ₩17,822 | +0.45% | 18.8만 |
|---|
| 2026.06.18 | ₩18,584 | ₩18,651 | ₩17,982 | ₩18,129 | -2.45% | 16.7만 |
|---|
| 2026.06.17 | ₩19,052 | ₩20,175 | ₩18,731 | ₩20,028 | +5.12% | 33.9만 |
|---|
| 2026.06.16 | ₩19,386 | ₩20,001 | ₩19,025 | ₩19,867 | +2.48% | 29.4만 |
|---|
| 2026.06.15 | ₩19,105 | ₩19,359 | ₩18,905 | ₩19,092 | -0.07% | 21.5만 |
|---|
| 2026.06.12 | ₩21,431 | ₩21,726 | ₩20,723 | ₩21,325 | -0.50% | 32.2만 |
|---|
| 2026.06.11 | ₩24,012 | ₩24,012 | ₩21,151 | ₩21,258 | -11.47% | 49.7만 |
|---|
| 2026.06.10 | ₩24,025 | ₩24,707 | ₩22,942 | ₩24,600 | +2.39% | 36.6만 |
|---|
| 2026.06.09 | ₩21,926 | ₩25,335 | ₩21,659 | ₩23,343 | +6.46% | 33.8만 |
|---|
| 2026.06.08 | ₩23,089 | ₩23,664 | ₩22,795 | ₩23,517 | +1.85% | 30.2만 |
|---|
| 2026.06.05 | ₩22,889 | ₩25,015 | ₩22,755 | ₩24,801 | +8.35% | 52만 |
|---|
| 2026.06.04 | ₩21,218 | ₩21,538 | ₩20,536 | ₩20,669 | -2.58% | 15.9만 |
|---|
| 2026.06.03 | ₩19,573 | ₩20,375 | ₩19,573 | ₩19,947 | +1.91% | 19.7만 |
|---|
| 2026.06.02 | ₩19,760 | ₩19,881 | ₩19,225 | ₩19,266 | -2.50% | 9.7만 |
|---|
| 2026.06.01 | ₩20,589 | ₩20,790 | ₩19,520 | ₩19,907 | -3.31% | 31.1만 |
|---|
| 2026.05.29 | ₩20,977 | ₩21,311 | ₩20,763 | ₩21,231 | +1.21% | 24만 |
|---|
| 2026.05.28 | ₩22,087 | ₩22,300 | ₩21,084 | ₩21,231 | -3.87% | 20.9만 |
|---|
| 2026.05.27 | ₩21,030 | ₩21,806 | ₩20,897 | ₩21,418 | +1.84% | 16만 |
|---|
| 2026.05.26 | ₩22,113 | ₩22,113 | ₩21,284 | ₩21,351 | -3.45% | 28.6만 |
|---|
| 2026.05.22 | ₩23,985 | ₩24,279 | ₩23,584 | ₩24,119 | +0.56% | 21.8만 |
|---|
| 2026.05.21 | ₩24,881 | ₩24,974 | ₩23,611 | ₩23,932 | -3.82% | 16.9만 |
|---|
| 2026.05.20 | ₩25,750 | ₩25,870 | ₩24,493 | ₩24,600 | -4.47% | 50.1만 |
|---|
| 2026.05.19 | ₩26,753 | ₩26,900 | ₩25,041 | ₩25,964 | -2.95% | 48만 |
|---|
| 2026.05.18 | ₩24,293 | ₩25,870 | ₩24,293 | ₩25,228 | +3.85% | 38.9만 |
|---|
| 2026.05.15 | ₩24,881 | ₩25,469 | ₩24,640 | ₩25,055 | +0.70% | 35.2만 |
|---|
| 2026.05.14 | ₩23,183 | ₩23,263 | ₩22,621 | ₩22,728 | -1.96% | 15만 |
|---|
| 2026.05.13 | ₩23,637 | ₩23,932 | ₩22,648 | ₩22,875 | -3.22% | 41.6만 |
|---|
| 2026.05.12 | ₩24,079 | ₩25,242 | ₩23,731 | ₩24,386 | +1.28% | 29.5만 |
|---|
| 2026.05.11 | ₩22,488 | ₩22,608 | ₩22,113 | ₩22,300 | -0.83% | 10만 |
|---|
| 2026.05.08 | ₩23,009 | ₩23,009 | ₩22,300 | ₩22,314 | -3.02% | 20.1만 |
|---|
| 2026.05.07 | ₩22,661 | ₩23,798 | ₩22,648 | ₩23,704 | +4.60% | 26.9만 |
|---|
| 2026.05.06 | ₩23,530 | ₩23,758 | ₩22,688 | ₩22,822 | -3.01% | 26.9만 |
|---|
| 2026.05.05 | ₩25,790 | ₩25,790 | ₩24,934 | ₩25,242 | -2.13% | 22.8만 |
|---|
| 2026.05.04 | ₩26,351 | ₩27,234 | ₩25,924 | ₩26,873 | +1.98% | 24.9만 |
|---|
| 2026.05.01 | ₩27,180 | ₩27,221 | ₩26,164 | ₩26,766 | -1.52% | 19.1만 |
|---|
| 2026.04.30 | ₩28,023 | ₩28,424 | ₩26,712 | ₩27,100 | -3.29% | 60.5만 |
|---|
| 2026.04.29 | ₩28,196 | ₩28,945 | ₩28,130 | ₩28,798 | +2.13% | 29.6만 |
|---|
| 2026.04.28 | ₩28,531 | ₩28,892 | ₩28,143 | ₩28,330 | -0.70% | 63.7만 |
|---|
| 2026.04.27 | ₩27,154 | ₩27,635 | ₩26,980 | ₩27,408 | +0.94% | 19.2만 |
|---|
| 2026.04.24 | ₩27,996 | ₩28,210 | ₩27,234 | ₩27,341 | -2.34% | 61.5만 |
|---|
| 2026.04.23 | ₩28,705 | ₩30,135 | ₩28,303 | ₩29,306 | +2.10% | 60.5만 |
|---|
| 2026.04.22 | ₩28,477 | ₩28,517 | ₩27,795 | ₩27,836 | -2.25% | 69.8만 |
|---|
| 2026.04.21 | ₩28,130 | ₩29,667 | ₩27,795 | ₩29,480 | +4.80% | 92.9만 |
|---|
| 2026.04.20 | ₩28,357 | ₩28,745 | ₩28,103 | ₩28,250 | -0.38% | 18.3만 |
|---|
| 2026.04.17 | ₩27,809 | ₩27,942 | ₩26,860 | ₩27,648 | -0.58% | 21.7만 |
|---|
| 2026.04.16 | ₩29,239 | ₩29,761 | ₩28,798 | ₩29,266 | +0.09% | 21.1만 |
|---|
| 2026.04.15 | ₩29,828 | ₩30,001 | ₩29,453 | ₩29,627 | -0.67% | 18.1만 |
|---|
| 2026.04.14 | ₩30,429 | ₩30,523 | ₩29,480 | ₩29,480 | -3.12% | 15.2만 |
|---|
| 2026.04.13 | ₩32,836 | ₩32,862 | ₩31,218 | ₩31,258 | -4.80% | 17.6만 |
|---|
| 2026.04.10 | ₩31,820 | ₩32,395 | ₩31,579 | ₩32,127 | +0.97% | 12.5만 |
|---|
| 2026.04.09 | ₩33,317 | ₩33,772 | ₩32,127 | ₩32,475 | -2.53% | 111.9만 |
|---|
| 2026.04.08 | ₩31,352 | ₩33,277 | ₩31,111 | ₩32,542 | +3.80% | 53만 |
|---|
| 2026.04.07 | ₩39,026 | ₩40,590 | ₩38,451 | ₩38,451 | -1.47% | 23.7만 |
|---|
| 2026.04.06 | ₩39,053 | ₩39,708 | ₩38,371 | ₩38,986 | -0.17% | 45만 |
|---|
| 2026.04.02 | ₩42,114 | ₩42,382 | ₩39,307 | ₩39,935 | -5.17% | 50.6만 |
|---|
| 2026.04.01 | ₩38,705 | ₩39,053 | ₩37,422 | ₩38,705 | 0.00% | 56.1만 |
|---|
| 2026.03.31 | ₩43,973 | ₩44,066 | ₩39,427 | ₩39,574 | -10.00% | 25.8만 |
|---|
| 2026.03.30 | ₩42,689 | ₩45,243 | ₩42,689 | ₩44,441 | +4.10% | 34.1만 |
|---|
| 2026.03.27 | ₩43,184 | ₩43,906 | ₩42,221 | ₩43,398 | +0.50% | 35만 |
|---|
| 2026.03.26 | ₩41,325 | ₩42,903 | ₩40,456 | ₩42,890 | +3.79% | 28.6만 |
|---|
| 2026.03.25 | ₩38,665 | ₩39,601 | ₩38,103 | ₩38,745 | +0.21% | 38.1만 |
|---|
| 2026.03.24 | ₩41,713 | ₩41,753 | ₩40,015 | ₩40,777 | -2.24% | 27.1만 |
|---|
| 2026.03.23 | ₩40,483 | ₩41,112 | ₩38,237 | ₩39,440 | -2.58% | 40.2만 |
|---|
| 2026.03.20 | ₩40,630 | ₩43,692 | ₩40,617 | ₩43,264 | +6.48% | 45.8만 |
|---|
| 2026.03.19 | ₩41,740 | ₩42,007 | ₩38,665 | ₩39,267 | -5.93% | 48.2만 |
|---|
| 2026.03.18 | ₩37,889 | ₩39,333 | ₩37,408 | ₩39,253 | +3.60% | 20.3만 |
|---|
| 2026.03.17 | ₩36,753 | ₩37,381 | ₩36,472 | ₩37,007 | +0.69% | 17.8만 |
|---|
| 2026.03.16 | ₩38,331 | ₩38,571 | ₩37,274 | ₩37,676 | -1.71% | 64.1만 |
|---|
| 2026.03.13 | ₩39,480 | ₩41,499 | ₩38,598 | ₩41,138 | +4.20% | 24.8만 |
|---|
| 2026.03.12 | ₩38,892 | ₩40,938 | ₩38,812 | ₩40,871 | +5.09% | 42.5만 |
|---|
| 2026.03.11 | ₩37,555 | ₩37,956 | ₩36,740 | ₩37,368 | -0.50% | 42.5만 |
|---|
| 2026.03.10 | ₩37,542 | ₩38,210 | ₩35,296 | ₩37,569 | +0.07% | 24.5만 |
|---|
| 2026.03.09 | ₩41,807 | ₩42,502 | ₩37,595 | ₩37,930 | -9.27% | 54.1만 |
|---|
| 2026.03.06 | ₩41,285 | ₩41,887 | ₩39,641 | ₩40,256 | -2.49% | 21.5만 |
|---|
| 2026.03.05 | ₩38,959 | ₩40,991 | ₩37,943 | ₩39,534 | +1.48% | 31.2만 |
|---|
| 2026.03.04 | ₩37,916 | ₩38,491 | ₩35,978 | ₩37,007 | -2.40% | 23.1만 |
|---|
| 2026.03.03 | ₩38,879 | ₩40,964 | ₩37,435 | ₩38,090 | -2.03% | 67.6만 |
|---|
| 2026.03.02 | ₩34,213 | ₩34,213 | ₩32,675 | ₩33,277 | -2.74% | 27.3만 |
|---|
| 2026.02.27 | ₩32,087 | ₩32,288 | ₩31,405 | ₩31,499 | -1.83% | 13.9만 |
|---|
| 2026.02.26 | ₩30,443 | ₩32,167 | ₩30,443 | ₩31,312 | +2.85% | 7만 |
|---|
| 2026.02.25 | ₩30,362 | ₩30,817 | ₩30,255 | ₩30,456 | +0.31% | 9.1만 |
|---|
| 2026.02.24 | ₩32,114 | ₩32,194 | ₩31,151 | ₩31,552 | -1.75% | 4.6만 |
|---|
| 2026.02.23 | ₩32,448 | ₩33,170 | ₩32,114 | ₩33,050 | +1.85% | 6.2만 |
|---|
| 2026.02.20 | ₩34,133 | ₩34,253 | ₩31,953 | ₩31,953 | -6.38% | 8.9만 |
|---|
| 2026.02.19 | ₩34,494 | ₩34,774 | ₩34,039 | ₩34,039 | -1.32% | 3.3만 |
|---|
| 2026.02.18 | ₩34,119 | ₩34,159 | ₩33,223 | ₩33,838 | -0.82% | 3.2만 |
|---|
| 2026.02.17 | ₩34,560 | ₩35,456 | ₩34,039 | ₩34,373 | -0.54% | 6.5만 |
|---|
| 2026.02.13 | ₩34,574 | ₩35,563 | ₩33,758 | ₩33,879 | -2.01% | 7.2만 |
|---|
| 2026.02.12 | ₩32,769 | ₩34,534 | ₩32,635 | ₩34,266 | +4.57% | 12.9만 |
|---|
| 2026.02.11 | ₩33,892 | ₩34,387 | ₩33,050 | ₩33,223 | -1.97% | 16.7만 |
|---|
| 2026.02.10 | ₩34,574 | ₩34,975 | ₩34,427 | ₩34,707 | +0.39% | 4.3만 |
|---|
| 2026.02.09 | ₩35,978 | ₩35,978 | ₩34,667 | ₩34,908 | -2.97% | 13.7만 |
|---|
| 2026.02.06 | ₩37,435 | ₩37,435 | ₩35,683 | ₩35,683 | -4.68% | 11.3만 |
|---|
| 2026.02.05 | ₩38,799 | ₩39,333 | ₩37,796 | ₩38,732 | -0.17% | 34.8만 |
|---|
| 2026.02.04 | ₩36,205 | ₩38,598 | ₩36,138 | ₩38,210 | +5.54% | 10.2만 |
|---|
| 2026.02.03 | ₩36,111 | ₩37,756 | ₩36,111 | ₩36,673 | +1.55% | 17.5만 |
|---|
| 2026.02.02 | ₩38,678 | ₩38,678 | ₩36,940 | ₩37,368 | -3.39% | 69.7만 |
|---|
| 2026.01.30 | ₩36,339 | ₩38,037 | ₩35,978 | ₩37,542 | +3.31% | 62만 |
|---|
| 2026.01.29 | ₩34,587 | ₩36,673 | ₩34,400 | ₩35,202 | +1.78% | 9.8만 |
|---|
| 2026.01.28 | ₩34,494 | ₩35,363 | ₩34,494 | ₩34,748 | +0.74% | 10.8만 |
|---|
| 2026.01.27 | ₩36,178 | ₩36,178 | ₩35,349 | ₩35,456 | -2.00% | 11.4만 |
|---|
| 2026.01.26 | ₩37,836 | ₩37,970 | ₩37,248 | ₩37,649 | -0.49% | 11만 |
|---|
| 2026.01.23 | ₩38,772 | ₩39,066 | ₩37,635 | ₩37,769 | -2.59% | 14.3만 |
|---|
| 2026.01.22 | ₩38,504 | ₩38,865 | ₩38,010 | ₩38,491 | -0.03% | 28.7만 |
|---|
| 2026.01.21 | ₩40,109 | ₩40,109 | ₩38,932 | ₩39,454 | -1.63% | 17.1만 |
|---|
| 2026.01.20 | ₩41,272 | ₩41,579 | ₩40,537 | ₩41,325 | +0.13% | 11.1만 |
|---|
| 2026.01.16 | ₩40,189 | ₩40,804 | ₩39,948 | ₩40,216 | +0.07% | 7.7만 |
|---|
| 2026.01.15 | ₩39,815 | ₩40,015 | ₩39,119 | ₩39,748 | -0.17% | 12.5만 |
|---|
| 2026.01.14 | ₩40,898 | ₩41,045 | ₩40,269 | ₩40,336 | -1.37% | 15.3만 |
|---|
| 2026.01.13 | ₩40,577 | ₩41,325 | ₩40,349 | ₩40,911 | +0.82% | 10.3만 |
|---|
| 2026.01.12 | ₩41,472 | ₩41,472 | ₩39,975 | ₩40,069 | -3.38% | 15.2만 |
|---|
| 2026.01.09 | ₩42,502 | ₩42,502 | ₩41,713 | ₩41,713 | -1.86% | 7.8만 |
|---|
| 2026.01.08 | ₩42,515 | ₩42,809 | ₩42,235 | ₩42,368 | -0.35% | 31.6만 |
|---|
| 2026.01.07 | ₩41,994 | ₩42,408 | ₩41,981 | ₩42,261 | +0.64% | 23.8만 |
|---|
| 2026.01.06 | ₩41,539 | ₩41,660 | ₩41,125 | ₩41,526 | -0.03% | 28.9만 |
|---|
| 2026.01.05 | ₩42,970 | ₩43,398 | ₩42,288 | ₩42,368 | -1.40% | 7.3만 |
|---|
| 2026.01.02 | ₩44,721 | ₩45,029 | ₩43,705 | ₩43,879 | -1.88% | 5.2만 |
|---|
| 2025.12.31 | ₩47,195 | ₩47,756 | ₩47,195 | ₩47,649 | +0.96% | 3.6만 |
|---|
| 2025.12.30 | ₩47,141 | ₩47,262 | ₩46,887 | ₩47,262 | +0.26% | 3.1만 |
|---|
| 2025.12.29 | ₩48,090 | ₩48,318 | ₩47,663 | ₩47,663 | -0.89% | 9만 |
|---|
| 2025.12.26 | ₩47,903 | ₩48,024 | ₩47,275 | ₩47,275 | -1.31% | 19.4만 |
|---|
| 2025.12.24 | ₩48,505 | ₩48,518 | ₩48,278 | ₩48,425 | -0.17% | 2.3만 |
|---|
| 2025.12.23 | ₩49,427 | ₩49,588 | ₩48,465 | ₩48,532 | -1.81% | 5만 |
|---|
| 2025.12.22 | ₩49,735 | ₩49,962 | ₩49,521 | ₩49,695 | -0.08% | 12.1만 |
|---|
| 2025.12.19 | ₩50,738 | ₩50,738 | ₩49,949 | ₩50,497 | -0.47% | 13.2만 |
|---|
| 2025.12.18 | ₩51,620 | ₩52,395 | ₩51,018 | ₩51,914 | +0.57% | 3.6만 |
|---|
| 2025.12.17 | ₩51,874 | ₩53,746 | ₩51,700 | ₩53,625 | +3.38% | 9.7만 |
|---|
| 2025.12.16 | ₩52,569 | ₩53,171 | ₩51,928 | ₩52,489 | -0.15% | 15.9만 |
|---|
| 2025.12.15 | ₩50,163 | ₩51,660 | ₩50,163 | ₩51,660 | +2.99% | 4.2만 |
|---|
| 2025.12.12 | ₩49,521 | ₩51,393 | ₩49,320 | ₩51,085 | +3.16% | 6.4만 |
|---|
| 2025.12.11 | ₩49,802 | ₩50,403 | ₩49,227 | ₩49,267 | -1.07% | 6.6만 |
|---|
| 2025.12.10 | ₩49,949 | ₩50,136 | ₩48,385 | ₩48,746 | -2.41% | 4.4만 |
|---|
| 2025.12.09 | ₩50,938 | ₩51,045 | ₩49,869 | ₩50,163 | -1.52% | 2.1만 |
|---|
| 2025.12.08 | ₩49,601 | ₩50,310 | ₩49,414 | ₩50,083 | +0.97% | 4만 |
|---|
| 2025.12.05 | ₩49,160 | ₩49,895 | ₩48,679 | ₩49,748 | +1.20% | 5.4만 |
|---|
| 2025.12.04 | ₩50,363 | ₩51,567 | ₩50,363 | ₩50,938 | +1.14% | 12만 |
|---|
| 2025.12.03 | ₩51,366 | ₩51,460 | ₩50,283 | ₩50,684 | -1.33% | 5만 |
|---|
| 2025.12.02 | ₩50,724 | ₩51,286 | ₩50,524 | ₩50,898 | +0.34% | 10.1만 |
|---|
| 2025.12.01 | ₩51,286 | ₩52,422 | ₩50,403 | ₩50,871 | -0.81% | 19.3만 |
|---|
| 2025.11.28 | ₩51,072 | ₩51,219 | ₩50,564 | ₩50,938 | -0.26% | 1.4만 |
|---|
| 2025.11.26 | ₩51,339 | ₩51,633 | ₩50,296 | ₩50,831 | -0.99% | 2.8만 |
|---|
| 2025.11.25 | ₩52,609 | ₩53,505 | ₩51,633 | ₩51,901 | -1.35% | 2.3만 |
|---|
| 2025.11.24 | ₩54,214 | ₩54,214 | ₩52,289 | ₩52,636 | -2.91% | 6.3만 |
|---|
| 2025.11.21 | ₩55,631 | ₩56,393 | ₩53,652 | ₩54,214 | -2.55% | 8.2만 |
|---|
| 2025.11.20 | ₩50,430 | ₩54,307 | ₩50,069 | ₩54,040 | +7.16% | 8.8만 |
|---|
| 2025.11.19 | ₩51,887 | ₩52,329 | ₩51,045 | ₩51,901 | +0.03% | 2.7만 |
|---|
| 2025.11.18 | ₩51,780 | ₩52,382 | ₩50,698 | ₩51,433 | -0.67% | 5.5만 |
|---|
| 2025.11.17 | ₩49,909 | ₩51,045 | ₩49,066 | ₩50,537 | +1.26% | 5.7만 |
|---|
| 2025.11.14 | ₩50,216 | ₩50,256 | ₩48,090 | ₩48,826 | -2.77% | 11.1만 |
|---|
| 2025.11.13 | ₩47,034 | ₩49,160 | ₩47,034 | ₩48,759 | +3.67% | 5.1만 |
|---|
| 2025.11.12 | ₩46,874 | ₩47,542 | ₩46,874 | ₩47,181 | +0.66% | 2.7만 |
|---|
| 2025.11.11 | ₩47,315 | ₩47,569 | ₩46,767 | ₩47,074 | -0.51% | 26.1만 |
|---|
| 2025.11.10 | ₩48,037 | ₩48,291 | ₩47,061 | ₩47,409 | -1.31% | 22.8만 |
|---|
| 2025.11.07 | ₩50,631 | ₩51,727 | ₩49,601 | ₩49,962 | -1.32% | 7.8만 |
|---|
| 2025.11.06 | ₩48,331 | ₩49,962 | ₩47,983 | ₩48,959 | +1.30% | 22.4만 |
|---|
| 2025.11.05 | ₩49,909 | ₩49,909 | ₩48,024 | ₩48,358 | -3.11% | 23.1만 |
|---|
| 2025.11.04 | ₩49,374 | ₩49,869 | ₩48,532 | ₩49,641 | +0.54% | 19.1만 |
|---|
| 2025.11.03 | ₩47,074 | ₩47,943 | ₩46,660 | ₩47,048 | -0.06% | 3만 |
|---|
| 2025.10.31 | ₩47,877 | ₩48,492 | ₩46,727 | ₩47,917 | +0.08% | 6.4만 |
|---|
| 2025.10.30 | ₩47,516 | ₩48,906 | ₩47,048 | ₩47,516 | 0.00% | 5.4만 |
|---|
| 2025.10.29 | ₩45,644 | ₩46,513 | ₩45,403 | ₩46,085 | +0.97% | 19.9만 |
|---|
| 2025.10.28 | ₩47,609 | ₩47,689 | ₩46,299 | ₩46,834 | -1.63% | 14.8만 |
|---|
| 2025.10.27 | ₩46,967 | ₩47,382 | ₩46,820 | ₩46,820 | -0.31% | 19.7만 |
|---|
| 2025.10.24 | ₩48,224 | ₩48,652 | ₩48,131 | ₩48,425 | +0.42% | 2.3만 |
|---|
| 2025.10.23 | ₩49,949 | ₩49,962 | ₩48,866 | ₩49,374 | -1.15% | 1.4만 |
|---|
| 2025.10.22 | ₩50,123 | ₩51,286 | ₩49,454 | ₩50,270 | +0.29% | 3만 |
|---|
| 2025.10.21 | ₩49,722 | ₩50,510 | ₩49,722 | ₩50,510 | +1.59% | 3만 |
|---|
| 2025.10.20 | ₩49,748 | ₩49,909 | ₩48,598 | ₩48,759 | -1.99% | 2.4만 |
|---|
| 2025.10.17 | ₩51,794 | ₩53,131 | ₩50,604 | ₩50,831 | -1.86% | 1.7만 |
|---|
| 2025.10.16 | ₩50,470 | ₩51,125 | ₩49,708 | ₩50,724 | +0.50% | 5.1만 |
|---|
| 2025.10.15 | ₩51,700 | ₩52,676 | ₩51,099 | ₩51,674 | -0.05% | 4.7만 |
|---|
| 2025.10.14 | ₩55,430 | ₩55,524 | ₩53,211 | ₩54,388 | -1.88% | 4.6만 |
|---|
| 2025.10.13 | ₩53,104 | ₩53,826 | ₩52,302 | ₩52,770 | -0.63% | 4.3만 |
|---|
| 2025.10.10 | ₩52,115 | ₩58,479 | ₩52,008 | ₩57,944 | +11.19% | 17.7만 |
|---|